Atlas Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 282.00 | 282.00 | 264.00 | 268.00 | 268.00 | 3,089,600 |
| 2023-01-24 | 280.00 | 286.00 | 272.00 | 282.00 | 282.00 | 781,700 |
| 2023-01-20 | 288.00 | 304.00 | 276.00 | 282.00 | 282.00 | 2,095,400 |
| 2023-01-19 | 272.00 | 308.00 | 272.00 | 286.00 | 286.00 | 2,635,600 |
| 2023-01-18 | 262.00 | 274.00 | 260.00 | 270.00 | 270.00 | 1,858,800 |
| 2023-01-17 | 266.00 | 268.00 | 258.00 | 264.00 | 264.00 | 1,030,600 |
| 2023-01-16 | 266.00 | 280.00 | 260.00 | 266.00 | 266.00 | 326,500 |
| 2023-01-13 | 264.00 | 278.00 | 260.00 | 266.00 | 266.00 | 353,200 |
| 2023-01-12 | 262.00 | 266.00 | 258.00 | 258.00 | 258.00 | 86,300 |
| 2023-01-11 | 260.00 | 268.00 | 258.00 | 262.00 | 262.00 | 249,000 |
| 2023-01-10 | 262.00 | 264.00 | 252.00 | 258.00 | 258.00 | 886,800 |
| 2023-01-09 | 264.00 | 268.00 | 258.00 | 262.00 | 262.00 | 699,300 |
| 2023-01-06 | 268.00 | 278.00 | 256.00 | 264.00 | 264.00 | 783,700 |
| 2023-01-05 | 284.00 | 284.00 | 268.00 | 268.00 | 268.00 | 2,150,700 |
| 2023-01-04 | 288.00 | 292.00 | 282.00 | 284.00 | 284.00 | 771,700 |
| 2023-01-03 | 290.00 | 294.00 | 284.00 | 288.00 | 288.00 | 1,510,100 |
| 2023-01-02 | 298.00 | 300.00 | 288.00 | 290.00 | 290.00 | 754,700 |
| 2022-12-30 | 300.00 | 304.00 | 292.00 | 296.00 | 296.00 | 1,812,500 |
| 2022-12-29 | 290.00 | 312.00 | 286.00 | 300.00 | 300.00 | 1,935,700 |
| 2022-12-28 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 173,500 |
| 2022-12-27 | 292.00 | 298.00 | 290.00 | 294.00 | 294.00 | 287,900 |
| 2022-12-26 | 298.00 | 298.00 | 288.00 | 296.00 | 296.00 | 486,000 |
| 2022-12-23 | 296.00 | 302.00 | 292.00 | 298.00 | 298.00 | 565,900 |
| 2022-12-22 | 302.00 | 308.00 | 296.00 | 302.00 | 302.00 | 460,000 |
| 2022-12-21 | 302.00 | 304.00 | 296.00 | 302.00 | 302.00 | 578,500 |
| 2022-12-20 | 296.00 | 304.00 | 294.00 | 302.00 | 302.00 | 706,000 |
| 2022-12-19 | 316.00 | 316.00 | 296.00 | 298.00 | 298.00 | 1,958,400 |
| 2022-12-16 | 292.00 | 314.00 | 292.00 | 306.00 | 306.00 | 4,322,600 |
| 2022-12-15 | 292.00 | 300.00 | 292.00 | 292.00 | 292.00 | 359,900 |
| 2022-12-14 | 296.00 | 298.00 | 292.00 | 292.00 | 292.00 | 793,600 |
| 2022-12-13 | 304.00 | 308.00 | 292.00 | 294.00 | 294.00 | 1,476,000 |
| 2022-12-12 | 300.00 | 306.00 | 294.00 | 300.00 | 300.00 | 1,368,200 |
| 2022-12-09 | 300.00 | 318.00 | 294.00 | 300.00 | 300.00 | 1,260,300 |
| 2022-12-08 | 302.00 | 306.00 | 282.00 | 298.00 | 298.00 | 2,001,200 |
| 2022-12-07 | 320.00 | 328.00 | 298.00 | 302.00 | 302.00 | 2,682,400 |
| 2022-12-06 | 326.00 | 334.00 | 318.00 | 320.00 | 320.00 | 1,102,000 |
| 2022-12-05 | 328.00 | 340.00 | 318.00 | 326.00 | 326.00 | 2,701,500 |
| 2022-12-02 | 340.00 | 344.00 | 324.00 | 326.00 | 326.00 | 1,470,300 |
| 2022-12-01 | 344.00 | 350.00 | 322.00 | 340.00 | 340.00 | 2,157,600 |
| 2022-11-30 | 342.00 | 358.00 | 342.00 | 344.00 | 344.00 | 1,748,300 |
| 2022-11-29 | 364.00 | 370.00 | 338.00 | 344.00 | 344.00 | 5,122,800 |
| 2022-11-28 | 394.00 | 396.00 | 362.00 | 362.00 | 362.00 | 5,953,300 |
| 2022-11-25 | 370.00 | 412.00 | 360.00 | 388.00 | 388.00 | 22,244,300 |
| 2022-11-24 | 364.00 | 368.00 | 340.00 | 352.00 | 352.00 | 5,324,000 |
| 2022-11-23 | 300.00 | 374.00 | 296.00 | 364.00 | 364.00 | 20,204,900 |
| 2022-11-22 | 298.00 | 300.00 | 294.00 | 300.00 | 300.00 | 2,669,300 |
| 2022-11-21 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 3,507,600 |
| 2022-11-18 | 296.00 | 298.00 | 290.00 | 298.00 | 298.00 | 736,700 |
| 2022-11-17 | 298.00 | 300.00 | 284.00 | 296.00 | 296.00 | 954,000 |
| 2022-11-16 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 2,071,200 |
| 2022-11-15 | 302.00 | 302.00 | 286.00 | 300.00 | 300.00 | 2,948,300 |
| 2022-11-14 | 276.00 | 300.00 | 274.00 | 300.00 | 300.00 | 3,533,900 |
| 2022-11-11 | 272.00 | 272.00 | 252.00 | 272.00 | 272.00 | 1,441,000 |
| 2022-11-10 | 290.00 | 292.00 | 270.00 | 270.00 | 270.00 | 2,292,700 |
| 2022-11-09 | 290.00 | 294.00 | 286.00 | 290.00 | 290.00 | 667,300 |
| 2022-11-08 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | 822,600 |
| 2022-11-07 | 288.00 | 296.00 | 280.00 | 292.00 | 292.00 | 1,604,000 |
| 2022-11-04 | 300.00 | 300.00 | 280.00 | 284.00 | 284.00 | 2,351,200 |
| 2022-11-03 | 318.00 | 328.00 | 294.00 | 300.00 | 300.00 | 4,039,700 |
| 2022-11-02 | 340.00 | 344.00 | 314.00 | 316.00 | 316.00 | 1,969,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.